15.09
price down icon0.92%   -0.14
after-market 시간 외 거래: 15.00 -0.09 -0.60%
loading

Guild Holdings Co 주식 (GHLD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $15.28 $14.81 $0.465 8,289.0 -0.92%
2025-04-03 $15.24 $14.09 $1.15 118,085.0 +5.11%
2025-04-02 $15.27 $14.49 $0.78 18,019.0 -5.60%
2025-04-01 $15.72 $15.02 $0.70 12,480.0 +0.33%
2025-03-31 $16.26 $15.30 $0.96 18,453.0 -3.95%
2025-03-28 $16.27 $13.21 $3.05 31,248.0 +16.96%
2025-03-27 $13.99 $13.16 $0.83 12,914.0 +2.71%
2025-03-26 $13.59 $13.08 $0.51 5,822.0 -3.07%
2025-03-25 $13.69 $13.27 $0.4206 9,234.0 +3.32%
2025-03-24 $14.00 $13.06 $0.94 25,514.0 -8.25%
2025-03-21 $14.63 $13.20 $1.43 19,328.0 +5.17%
2025-03-20 $13.90 $13.00 $0.905 7,517.0 +2.77%
2025-03-19 $14.10 $13.21 $0.89 20,630.0 -0.60%
2025-03-18 $13.69 $12.77 $0.9246 10,521.0 +4.43%
2025-03-17 $13.16 $12.62 $0.5429 7,168.0 -2.28%
2025-03-14 $13.20 $13.09 $0.11 8,919.0 -0.08%
2025-03-13 $13.71 $13.05 $0.66 17,162.0 -2.52%
2025-03-12 $13.78 $13.27 $0.5084 4,720.0 +2.89%
2025-03-11 $13.76 $13.13 $0.63 6,244.0 -2.01%
2025-03-10 $14.05 $13.40 $0.65 6,815.0 -0.22%
2025-03-07 $14.00 $13.43 $0.57 7,000.0 +2.52%
2025-03-06 $13.63 $12.75 $0.8763 3,911.0 -1.73%

Guild Holdings Co 주식 (GHLD) 연도별 가격 이력

이 심층 분석에서는 Guild Holdings Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GHLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Guild Holdings Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Guild Holdings Co 주식 (GHLD) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $15.72 $14.09 $1.63 165,162.0 -1.37%
2025-03 $16.27 $12.15 $4.12 247,707.0 +22.40%
2025-02 $12.94 $12.06 $0.88 101,855.0 -1.03%
2025-01 $14.67 $11.21 $3.46 194,104.0 -10.49%

Guild Holdings Co 주식 (GHLD) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $14.56 $13.25 $1.31 206,523.0 +5.04%
2024-11 $14.95 $13.50 $1.45 304,148.0 -6.32%
2024-10 $16.65 $14.00 $2.65 277,813.0 -13.35%
2024-09 $17.57 $14.94 $2.63 349,077.0 +9.84%
2024-08 $18.25 $13.75 $4.50 529,572.0 +7.53%
2024-07 $15.61 $13.63 $1.98 270,176.0 -4.80%
2024-06 $17.24 $14.10 $3.14 219,903.0 +1.79%
2024-05 $16.00 $13.49 $2.51 181,261.0 +7.71%
2024-04 $14.98 $13.41 $1.57 102,470.0 -8.54%
2024-03 $14.95 $13.73 $1.22 113,864.0 +7.35%
2024-02 $15.06 $12.78 $2.28 72,038.0 -1.86%
2024-01 $14.68 $12.91 $1.77 513,236.0 -0.64%

Guild Holdings Co 주식 (GHLD) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $14.89 $11.04 $3.85 214,445.0 +17.91%
2023-11 $13.00 $9.59 $3.41 208,094.0 +13.49%
2023-10 $12.50 $10.26 $2.24 343,324.0 -4.01%
2023-09 $12.47 $10.50 $1.97 585,380.0 -8.89%
2023-08 $13.41 $11.16 $2.25 354,029.0 +0.33%
2023-07 $12.68 $10.47 $2.21 129,247.0 +5.63%
2023-06 $12.32 $10.11 $2.21 207,960.0 +5.19%
2023-05 $11.09 $9.45 $1.64 156,886.0 +7.78%
2023-04 $11.50 $10.00 $1.50 123,104.0 -3.65%
2023-03 $12.60 $10.00 $2.60 206,790.0 -13.41%
2023-02 $12.91 $10.80 $2.11 248,746.0 +5.81%
2023-01 $11.97 $9.80 $2.17 138,533.0 +12.49%
$5.53
price down icon 0.54%
mortgage_finance VEL
$17.95
price down icon 2.97%
mortgage_finance LDI
$1.45
price up icon 16.00%
mortgage_finance GHI
$11.43
price down icon 6.31%
$9.58
price down icon 7.13%
자본화:     |  볼륨(24시간):